Aluminum Corp of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.600 | 5.650 | 5.510 | 5.550 | 4.828 | 35,298,911 |
| 2024-05-13 | 5.490 | 5.580 | 5.430 | 5.540 | 4.819 | 31,615,008 |
| 2024-05-10 | 5.560 | 5.600 | 5.430 | 5.550 | 4.828 | 29,776,675 |
| 2024-05-09 | 5.410 | 5.580 | 5.400 | 5.520 | 4.801 | 70,657,803 |
| 2024-05-08 | 5.540 | 5.540 | 5.370 | 5.400 | 4.697 | 31,696,339 |
| 2024-05-07 | 5.300 | 5.530 | 5.300 | 5.530 | 4.810 | 71,166,303 |
| 2024-05-06 | 5.210 | 5.320 | 5.080 | 5.300 | 4.610 | 25,636,276 |
| 2024-05-03 | 5.290 | 5.330 | 5.190 | 5.270 | 4.584 | 13,559,864 |
| 2024-05-02 | 5.200 | 5.340 | 5.180 | 5.280 | 4.593 | 13,043,262 |
| 2024-04-30 | 5.260 | 5.400 | 5.210 | 5.230 | 4.549 | 42,548,000 |
| 2024-04-29 | 5.290 | 5.290 | 5.150 | 5.220 | 4.541 | 34,130,195 |
| 2024-04-26 | 5.200 | 5.300 | 5.160 | 5.280 | 4.593 | 52,560,320 |
| 2024-04-25 | 4.940 | 5.230 | 4.900 | 5.230 | 4.549 | 49,435,039 |
| 2024-04-24 | 4.730 | 4.960 | 4.730 | 4.940 | 4.297 | 32,467,103 |
| 2024-04-23 | 4.920 | 4.940 | 4.730 | 4.760 | 4.140 | 41,347,183 |
| 2024-04-22 | 5.110 | 5.220 | 4.920 | 4.940 | 4.297 | 34,676,445 |
| 2024-04-19 | 5.050 | 5.170 | 4.990 | 5.050 | 4.393 | 17,345,066 |
| 2024-04-18 | 5.020 | 5.100 | 4.890 | 5.080 | 4.419 | 34,937,229 |
| 2024-04-17 | 5.000 | 5.140 | 4.970 | 5.100 | 4.436 | 32,963,297 |
| 2024-04-16 | 5.220 | 5.320 | 4.980 | 5.000 | 4.349 | 43,786,000 |
| 2024-04-15 | 5.320 | 5.330 | 5.120 | 5.260 | 4.575 | 58,600,957 |
| 2024-04-12 | 5.210 | 5.280 | 5.140 | 5.210 | 4.532 | 26,591,600 |
| 2024-04-11 | 5.080 | 5.330 | 5.050 | 5.200 | 4.523 | 45,389,924 |
| 2024-04-10 | 5.110 | 5.230 | 5.040 | 5.140 | 4.471 | 33,247,052 |
| 2024-04-09 | 5.090 | 5.230 | 5.050 | 5.100 | 4.436 | 29,997,303 |
| 2024-04-08 | 5.010 | 5.260 | 5.010 | 5.110 | 4.445 | 62,910,100 |
| 2024-04-05 | 5.200 | 5.230 | 4.960 | 5.000 | 4.349 | 23,041,855 |
| 2024-04-03 | 5.030 | 5.200 | 5.030 | 5.200 | 4.523 | 74,069,172 |
| 2024-04-02 | 4.970 | 5.100 | 4.890 | 4.980 | 4.332 | 27,877,319 |
| 2024-03-28 | 4.890 | 5.020 | 4.640 | 4.970 | 4.323 | 55,593,783 |
| 2024-03-27 | 4.910 | 5.020 | 4.860 | 4.930 | 4.288 | 15,503,087 |
| 2024-03-26 | 4.940 | 5.010 | 4.860 | 4.960 | 4.314 | 26,442,300 |
| 2024-03-25 | 4.790 | 5.120 | 4.760 | 4.970 | 4.323 | 45,269,986 |
| 2024-03-22 | 4.680 | 4.850 | 4.660 | 4.790 | 4.167 | 63,569,058 |
| 2024-03-21 | 4.460 | 4.800 | 4.440 | 4.780 | 4.158 | 60,911,368 |
| 2024-03-20 | 4.420 | 4.440 | 4.260 | 4.400 | 3.827 | 23,632,192 |
| 2024-03-19 | 4.500 | 4.610 | 4.400 | 4.420 | 3.845 | 20,253,731 |
| 2024-03-18 | 4.540 | 4.630 | 4.440 | 4.500 | 3.914 | 24,886,342 |
| 2024-03-15 | 4.320 | 4.570 | 4.280 | 4.540 | 3.949 | 47,553,965 |
| 2024-03-14 | 4.370 | 4.550 | 4.290 | 4.370 | 3.801 | 23,800,815 |
| 2024-03-13 | 4.340 | 4.440 | 4.320 | 4.350 | 3.784 | 23,839,011 |
| 2024-03-12 | 4.400 | 4.420 | 4.280 | 4.330 | 3.766 | 14,792,603 |
| 2024-03-11 | 4.480 | 4.520 | 4.350 | 4.370 | 3.801 | 24,451,019 |
| 2024-03-08 | 4.370 | 4.510 | 4.270 | 4.480 | 3.897 | 31,443,974 |
| 2024-03-07 | 4.140 | 4.420 | 4.110 | 4.310 | 3.749 | 35,431,019 |
| 2024-03-06 | 4.010 | 4.130 | 3.980 | 4.110 | 3.575 | 9,590,000 |
| 2024-03-05 | 4.030 | 4.100 | 3.980 | 4.010 | 3.488 | 11,087,414 |
| 2024-03-04 | 4.050 | 4.100 | 4.030 | 4.060 | 3.532 | 8,975,500 |
| 2024-03-01 | 3.910 | 4.080 | 3.850 | 4.050 | 3.523 | 18,592,880 |
| 2024-02-29 | 3.950 | 3.980 | 3.900 | 3.920 | 3.410 | 17,796,000 |
| 2024-02-28 | 4.060 | 4.090 | 3.920 | 3.940 | 3.427 | 17,962,086 |
| 2024-02-27 | 3.960 | 4.120 | 3.930 | 4.070 | 3.540 | 14,419,291 |
| 2024-02-26 | 4.170 | 4.190 | 3.950 | 3.980 | 3.462 | 23,181,588 |
| 2024-02-23 | 4.110 | 4.200 | 4.100 | 4.170 | 3.627 | 14,048,805 |
| 2024-02-22 | 4.010 | 4.140 | 3.960 | 4.120 | 3.584 | 17,304,254 |
| 2024-02-21 | 3.860 | 4.070 | 3.840 | 4.040 | 3.514 | 21,578,283 |
| 2024-02-20 | 3.880 | 3.930 | 3.820 | 3.900 | 3.392 | 11,394,436 |
| 2024-02-19 | 3.880 | 3.950 | 3.850 | 3.910 | 3.401 | 15,336,307 |
| 2024-02-16 | 3.710 | 3.900 | 3.710 | 3.880 | 3.375 | 7,029,625 |
| 2024-02-15 | 3.660 | 3.710 | 3.610 | 3.710 | 3.227 | 7,983,566 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.3190 HKD |
| 2026-06-30 | 0.1690 HKD |
| 2025-09-09 | 0.1348 HKD |
| 2025-06-30 | 0.1479 HKD |
| 2024-11-21 | 0.0887 HKD |
| 2024-06-27 | 0.0877 HKD |
| 2023-06-23 | 0.0394 HKD |
| 2022-06-29 | 0.0372 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.